Stocks Options

LAST PRICE
45.7450
TODAY'S CHANGE (%)
Trending Down-1.2850 (-2.7323%)

Bid / Lots
45.7400/ 5
Ask / Lots
45.7500/ 6
Open / Previous Close
46.5900 / 47.0300
Day Range
Low 45.5150
High 46.7900
52 Week Range
Low 40.4700
High 55.0900
Volume
3,908,687
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 26.090

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday July 12, 2024)
Put Options (expires Friday July 12, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DVNIn the Money	$14.70In the Money	$17.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	DVNOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$10.55In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	DVNOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$9.60In the Money	$9.90In the Money	$11.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$36.00	DVNOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$8.90In the Money	$9.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.50	DVNOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$8.50In the Money	$9.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.00	DVNOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$8.10In the Money	$9.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	DVNOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$7.45In the Money	$7.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.00	DVNOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	6Out of the Money
DVNIn the Money	$6.90In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.50	DVNOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
DVNIn the Money	$6.50In the Money	$7.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.00	DVNOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
DVNIn the Money	$6.05In the Money	$6.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.50	DVNOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.02Out of the Money	11Out of the Money	---Out of the Money
DVNIn the Money	$5.55In the Money	$6.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	DVNOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	42Out of the Money	21Out of the Money
DVNIn the Money	$5.05In the Money	$6.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.50	DVNOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.02Out of the Money	48Out of the Money	---Out of the Money
DVNIn the Money	$4.55In the Money	$5.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.00	DVNOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	31Out of the Money	38Out of the Money
DVNIn the Money	$4.05In the Money	$4.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.50	DVNOut of the Money	$0.02Out of the Money	$0.31Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$3.55In the Money	$4.10In the Money	$4.85In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$42.00	DVNOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,103Out of the Money
DVNIn the Money	$3.10In the Money	$3.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	DVNOut of the Money	$0.02Out of the Money	$0.33Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$2.58In the Money	$2.99In the Money	$3.40In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$43.00	DVNNear the Money	$0.03Near the Money	$0.05Near the Money	$0.05Near the Money	$0.02Near the Money	23Near the Money	183Near the Money
DVNIn the Money	$2.16In the Money	$2.49In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.50	DVNNear the Money	$0.05Near the Money	$0.07Near the Money	$0.06Near the Money	$-0.05Near the Money	77Near the Money	1Near the Money
DVNIn the Money	$1.85In the Money	$1.92In the Money	$3.00In the Money	$0.00In the Money	---In the Money	93In the Money	Filter Table By Strike Price of$44.00	DVNNear the Money	$0.07Near the Money	$0.10Near the Money	$0.09Near the Money	$0.06Near the Money	36Near the Money	73Near the Money
DVNIn the Money	$1.34In the Money	$1.55In the Money	$1.34In the Money	$1.34In the Money	40In the Money	---In the Money	Filter Table By Strike Price of$44.50	DVNNear the Money	$0.13Near the Money	$0.16Near the Money	$0.16Near the Money	$0.11Near the Money	90Near the Money	3Near the Money
DVNIn the Money	$1.02In the Money	$1.06In the Money	$1.05In the Money	$-1.18In the Money	76In the Money	92In the Money	Filter Table By Strike Price of$45.00	DVNNear the Money	$0.23Near the Money	$0.26Near the Money	$0.26Near the Money	$0.19Near the Money	193Near the Money	162Near the Money
DVNUnderlying issue's last price	$0.68Underlying issue's last price	$0.72Underlying issue's last price	$0.66Underlying issue's last price	$-0.88Underlying issue's last price	33Underlying issue's last price	5Underlying issue's last price	Filter Table By Strike Price of$45.50Underlying issue's last price	DVNUnderlying issue's last price	$0.40Underlying issue's last price	$0.42Underlying issue's last price	$0.47Underlying issue's last price	$0.35Underlying issue's last price	124Underlying issue's last price	140Underlying issue's last price
DVNNear the Money	$0.44Near the Money	$0.45Near the Money	$0.45Near the Money	$-0.74Near the Money	1,227Near the Money	325Near the Money	Filter Table By Strike Price of$46.00	DVNIn the Money	$0.63In the Money	$0.67In the Money	$0.72In the Money	$0.52In the Money	115In the Money	677In the Money
DVNNear the Money	$0.25Near the Money	$0.27Near the Money	$0.26Near the Money	$-0.57Near the Money	57Near the Money	70Near the Money	Filter Table By Strike Price of$46.50	DVNIn the Money	$0.95In the Money	$0.99In the Money	$1.00In the Money	$0.67In the Money	139In the Money	203In the Money
DVNNear the Money	$0.14Near the Money	$0.15Near the Money	$0.14Near the Money	$-0.43Near the Money	448Near the Money	361Near the Money	Filter Table By Strike Price of$47.00	DVNIn the Money	$1.11In the Money	$1.39In the Money	$1.51In the Money	$0.95In the Money	10In the Money	507In the Money
DVNNear the Money	$0.07Near the Money	$0.08Near the Money	$0.07Near the Money	$-0.30Near the Money	127Near the Money	434Near the Money	Filter Table By Strike Price of$47.50	DVNIn the Money	$1.77In the Money	$1.84In the Money	$1.89In the Money	$1.06In the Money	2In the Money	254In the Money
DVNNear the Money	$0.04Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.15Near the Money	328Near the Money	707Near the Money	Filter Table By Strike Price of$48.00	DVNIn the Money	$2.16In the Money	$2.37In the Money	$2.27In the Money	$1.11In the Money	50In the Money	217In the Money
DVNNear the Money	$0.01Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.07Near the Money	117Near the Money	542Near the Money	Filter Table By Strike Price of$48.50	DVNIn the Money	$2.58In the Money	$2.97In the Money	$1.80In the Money	$0.00In the Money	---In the Money	44In the Money
DVNOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	82Out of the Money	596Out of the Money	Filter Table By Strike Price of$49.00	DVNIn the Money	$2.56In the Money	$3.35In the Money	$2.55In the Money	$0.70In the Money	9In the Money	15In the Money
DVNOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8,136Out of the Money	Filter Table By Strike Price of$49.50	DVNIn the Money	$2.42In the Money	$4.00In the Money	$1.78In the Money	$0.00In the Money	---In the Money	1In the Money
DVNOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	37Out of the Money	761Out of the Money	Filter Table By Strike Price of$50.00	DVNIn the Money	$4.05In the Money	$4.50In the Money	$2.37In the Money	$0.00In the Money	---In the Money	26In the Money
DVNOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	8Out of the Money	175Out of the Money	Filter Table By Strike Price of$51.00	DVNIn the Money	$5.10In the Money	$5.45In the Money	$3.06In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	278Out of the Money	Filter Table By Strike Price of$52.00	DVNIn the Money	$5.90In the Money	$6.95In the Money	$6.30In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	6Out of the Money	Filter Table By Strike Price of$53.00	DVNIn the Money	$6.05In the Money	$8.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	14Out of the Money	5Out of the Money	Filter Table By Strike Price of$54.00	DVNIn the Money	$7.10In the Money	$8.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	89Out of the Money	602Out of the Money	Filter Table By Strike Price of$55.00	DVNIn the Money	$8.15In the Money	$10.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	30Out of the Money	Filter Table By Strike Price of$56.00	DVNIn the Money	$9.05In the Money	$10.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money	Filter Table By Strike Price of$57.00	DVNIn the Money	$10.00In the Money	$12.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$58.00	DVNIn the Money	$11.05In the Money	$12.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$59.00	DVNIn the Money	$12.05In the Money	$14.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$60.00	DVNIn the Money	$13.25In the Money	$14.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$61.00	DVNIn the Money	$14.15In the Money	$16.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$62.00	DVNIn the Money	$14.35In the Money	$17.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$63.00	DVNIn the Money	$15.35In the Money	$17.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$64.00	DVNIn the Money	$16.35In the Money	$19.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$65.00	DVNIn the Money	$17.35In the Money	$20.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Devon Energy Corp
NYSE:DVNUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday July 12, 2024)

Put Options (expires Friday July 12, 2024)